12,220€
5,16%
Echtzeit-Aktienkurs NORMA Group SE
Bid:
Ask:
Aktienkurse zur NORMA Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 11,80 | 12,20 | 11,80 | 12,10 | 4,13% | 8.235,00 |
| 21.11.2024 | 11,56 | 11,80 | 11,54 | 11,62 | -0,34% | 6.677,00 |
| 20.11.2024 | 11,84 | 12,00 | 11,66 | 11,66 | -2,67% | 6.849,00 |
| 19.11.2024 | 11,92 | 11,98 | 11,70 | 11,98 | 0,00% | 8.386,00 |
| 18.11.2024 | 12,06 | 12,10 | 11,94 | 11,98 | -0,33% | 3.450,00 |
| 15.11.2024 | 12,02 | 12,26 | 12,02 | 12,02 | -1,80% | 3.415,00 |
| 14.11.2024 | 12,12 | 12,24 | 11,88 | 12,24 | 0,99% | 6.475,00 |
| 13.11.2024 | 12,14 | 12,24 | 12,02 | 12,12 | -1,14% | 5.910,00 |
| 12.11.2024 | 12,48 | 12,52 | 12,14 | 12,26 | -2,70% | 7.538,00 |
| 11.11.2024 | 12,58 | 12,84 | 12,52 | 12,60 | 0,00% | 5.140,00 |
| 08.11.2024 | 12,90 | 12,94 | 12,40 | 12,60 | -2,48% | 23.847,00 |
| 07.11.2024 | 12,42 | 13,10 | 12,30 | 12,92 | 3,69% | 17.829,00 |
| 06.11.2024 | 12,50 | 12,60 | 11,96 | 12,46 | -0,64% | 30.744,00 |
| 05.11.2024 | 12,50 | 12,68 | 12,10 | 12,54 | -1,42% | 20.886,00 |
| 04.11.2024 | 12,98 | 12,98 | 12,66 | 12,72 | -2,00% | 10.874,00 |
| 01.11.2024 | 12,88 | 12,98 | 12,62 | 12,98 | 0,93% | 7.460,00 |
| 31.10.2024 | 12,72 | 12,86 | 12,56 | 12,86 | 1,58% | 4.335,00 |
| 30.10.2024 | 13,14 | 13,14 | 12,66 | 12,66 | -3,21% | 8.311,00 |
| 29.10.2024 | 13,24 | 13,32 | 12,96 | 13,08 | -1,06% | 5.017,00 |
| 28.10.2024 | 13,14 | 13,22 | 12,98 | 13,22 | 0,92% | 4.552,00 |
| 25.10.2024 | 13,02 | 13,14 | 12,96 | 13,10 | 0,46% | 7.922,00 |
| 24.10.2024 | 12,94 | 13,12 | 12,94 | 13,04 | 0,15% | 8.472,00 |
| 23.10.2024 | 13,54 | 13,56 | 12,90 | 13,02 | -2,25% | 10.995,00 |
| 22.10.2024 | 13,20 | 13,32 | 12,96 | 13,32 | 0,00% | 18.816,00 |
| 21.10.2024 | 13,60 | 13,60 | 13,16 | 13,32 | -2,20% | 20.695,00 |
| 18.10.2024 | 13,52 | 13,78 | 13,48 | 13,62 | 0,15% | 8.572,00 |
| 17.10.2024 | 13,66 | 13,76 | 13,46 | 13,60 | -0,44% | 8.106,00 |
| 16.10.2024 | 13,82 | 13,82 | 13,48 | 13,66 | -1,30% | 5.575,00 |
| 15.10.2024 | 14,12 | 14,12 | 13,60 | 13,84 | -1,70% | 5.553,00 |
| 14.10.2024 | 14,18 | 14,18 | 13,80 | 14,08 | -0,42% | 14.061,00 |
| 11.10.2024 | 14,04 | 14,14 | 13,94 | 14,14 | 1,58% | 4.699,00 |
| 10.10.2024 | 14,18 | 14,18 | 13,92 | 13,92 | -2,25% | 10.420,00 |
| 09.10.2024 | 14,10 | 14,24 | 14,08 | 14,24 | 1,42% | 7.687,00 |
| 08.10.2024 | 14,18 | 14,30 | 14,04 | 14,04 | -1,68% | 6.505,00 |
| 07.10.2024 | 14,42 | 14,74 | 14,14 | 14,28 | -1,92% | 8.962,00 |
| 04.10.2024 | 14,18 | 14,60 | 14,08 | 14,56 | 3,26% | 7.276,00 |
| 03.10.2024 | 14,40 | 14,40 | 14,10 | 14,10 | -3,56% | 8.508,00 |
| 02.10.2024 | 14,56 | 14,66 | 14,40 | 14,62 | 0,27% | 5.397,00 |
| 01.10.2024 | 15,02 | 15,04 | 14,58 | 14,58 | -3,19% | 7.498,00 |
| 30.09.2024 | 15,28 | 15,28 | 14,78 | 15,06 | -1,44% | 5.623,00 |
| 27.09.2024 | 15,20 | 15,28 | 15,06 | 15,28 | 0,53% | 6.367,00 |
| 26.09.2024 | 14,76 | 15,34 | 14,76 | 15,20 | 4,54% | 8.202,00 |
| 25.09.2024 | 14,84 | 15,04 | 14,54 | 14,54 | -3,20% | 5.084,00 |
| 24.09.2024 | 15,00 | 15,12 | 14,90 | 15,02 | 1,35% | 4.347,00 |
| 23.09.2024 | 14,90 | 14,96 | 14,82 | 14,82 | -2,11% | 1.735,00 |
| 20.09.2024 | 15,40 | 15,40 | 14,92 | 15,14 | -2,82% | 2.373,00 |
| 19.09.2024 | 15,12 | 15,60 | 15,12 | 15,58 | 3,18% | 4.610,00 |
| 18.09.2024 | 14,92 | 15,14 | 14,92 | 15,10 | 0,67% | 1.436,00 |
| 17.09.2024 | 14,70 | 15,00 | 14,70 | 15,00 | 0,94% | 715,00 |
| 16.09.2024 | 14,66 | 14,86 | 14,64 | 14,86 | 1,36% | 1.932,00 |
| 13.09.2024 | 14,60 | 14,74 | 14,44 | 14,66 | 0,55% | 1.917,00 |
| 12.09.2024 | 14,60 | 14,60 | 14,42 | 14,58 | 1,67% | 3.384,00 |
| 11.09.2024 | 14,28 | 14,34 | 14,10 | 14,34 | 0,70% | 5.631,00 |
| 10.09.2024 | 14,26 | 14,56 | 14,24 | 14,24 | -1,52% | 2.940,00 |
| 09.09.2024 | 14,52 | 14,94 | 14,34 | 14,46 | -1,09% | 9.157,00 |
| 06.09.2024 | 14,98 | 14,98 | 14,52 | 14,62 | -2,27% | 2.327,00 |
| 05.09.2024 | 14,92 | 15,14 | 14,90 | 14,96 | -0,80% | 2.872,00 |
| 04.09.2024 | 14,80 | 15,10 | 14,60 | 15,08 | 2,31% | 4.931,00 |
| 03.09.2024 | 15,08 | 15,08 | 14,70 | 14,74 | -2,25% | 4.749,00 |
| 02.09.2024 | 14,90 | 15,08 | 14,72 | 15,08 | 1,48% | 8.919,00 |
| 30.08.2024 | 14,70 | 14,86 | 14,62 | 14,86 | 0,95% | 9.719,00 |
| 29.08.2024 | 14,30 | 14,78 | 14,26 | 14,72 | 3,37% | 11.259,00 |
| 28.08.2024 | 14,42 | 14,50 | 14,16 | 14,24 | -0,84% | 7.535,00 |
| 27.08.2024 | 14,46 | 14,46 | 14,24 | 14,36 | -0,42% | 4.863,00 |
| 26.08.2024 | 14,46 | 14,48 | 14,30 | 14,42 | -0,28% | 2.583,00 |
| 23.08.2024 | 14,38 | 14,48 | 14,30 | 14,46 | 0,98% | 2.761,00 |
| 22.08.2024 | 14,82 | 14,82 | 14,32 | 14,32 | -1,92% | 6.883,00 |
| 21.08.2024 | 14,54 | 14,60 | 14,40 | 14,60 | 0,41% | 6.796,00 |
| 20.08.2024 | 14,60 | 14,60 | 14,22 | 14,54 | -0,55% | 11.706,00 |
| 19.08.2024 | 14,90 | 14,90 | 14,50 | 14,62 | -0,68% | 12.470,00 |
| 16.08.2024 | 14,88 | 14,94 | 14,58 | 14,72 | -1,21% | 6.718,00 |
| 15.08.2024 | 14,80 | 14,90 | 14,52 | 14,90 | 0,00% | 5.076,00 |
| 14.08.2024 | 15,12 | 15,12 | 14,72 | 14,90 | -0,67% | 3.989,00 |
| 13.08.2024 | 15,64 | 15,82 | 14,46 | 15,00 | -3,97% | 7.279,00 |
| 12.08.2024 | 15,88 | 15,88 | 15,62 | 15,62 | -1,51% | 1.678,00 |
| 09.08.2024 | 15,36 | 15,86 | 15,36 | 15,86 | -0,63% | 287,00 |
| 08.08.2024 | 15,74 | 15,96 | 15,74 | 15,96 | -0,62% | 414,00 |
| 07.08.2024 | 15,62 | 16,08 | 15,62 | 16,06 | 2,95% | 2.268,00 |
| 06.08.2024 | 16,06 | 16,06 | 15,42 | 15,60 | -1,39% | 2.863,00 |
| 05.08.2024 | 16,12 | 16,12 | 15,38 | 15,82 | -4,35% | 7.634,00 |
| 02.08.2024 | 16,76 | 16,76 | 16,30 | 16,54 | -1,43% | 4.839,00 |
| 01.08.2024 | 17,30 | 17,30 | 16,70 | 16,78 | -2,67% | 2.535,00 |
| 31.07.2024 | 17,30 | 17,46 | 17,20 | 17,24 | 0,00% | 1.550,00 |
| 30.07.2024 | 17,02 | 17,24 | 17,02 | 17,24 | 1,06% | 775,00 |
| 29.07.2024 | 17,40 | 17,40 | 17,02 | 17,06 | -1,50% | 4.422,00 |
| 26.07.2024 | 17,14 | 17,42 | 16,90 | 17,32 | 2,12% | 830,00 |
| 25.07.2024 | 17,46 | 17,46 | 16,96 | 16,96 | -3,09% | 2.640,00 |
| 24.07.2024 | 17,94 | 17,94 | 17,50 | 17,50 | -2,23% | 7.245,00 |
| 23.07.2024 | 18,04 | 18,06 | 17,82 | 17,90 | -0,67% | 1.423,00 |
| 22.07.2024 | 17,78 | 18,02 | 17,78 | 18,02 | 1,12% | 2.234,00 |
| 19.07.2024 | 17,86 | 17,88 | 17,80 | 17,82 | -0,45% | 7.749,00 |
| 18.07.2024 | 18,08 | 18,16 | 17,82 | 17,90 | -0,78% | 4.500,00 |
| 17.07.2024 | 17,90 | 18,04 | 17,90 | 18,04 | 0,78% | 885,00 |
| 16.07.2024 | 17,98 | 18,02 | 17,90 | 17,90 | -0,89% | 2.498,00 |
| 15.07.2024 | 18,36 | 18,36 | 18,02 | 18,06 | -1,31% | 2.035,00 |
| 12.07.2024 | 17,88 | 18,30 | 17,88 | 18,30 | 1,67% | 2.205,00 |
| 11.07.2024 | 18,20 | 18,24 | 17,88 | 18,00 | -1,42% | 14.695,00 |
| 10.07.2024 | 17,52 | 18,26 | 17,52 | 18,26 | 3,87% | 3.372,00 |
| 09.07.2024 | 17,68 | 17,72 | 17,58 | 17,58 | -1,35% | 749,00 |
| 08.07.2024 | 17,90 | 17,90 | 17,70 | 17,82 | -0,56% | 764,00 |